Game Changers Texfab Limited (BOM:544594)
India · Delayed Price · Currency is INR 113.40
-1.25 (-1.09%)
At close: Apr 21, 2026
Game Changers Texfab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 116.00 | 119.00 | 116.00 | 117.50 | 117.50 | 3.62% | 2,400 |
| Apr 21, 2026 | 114.00 | 117.50 | 110.00 | 113.40 | 113.40 | -1.09% | 24,000 |
| Apr 20, 2026 | 119.00 | 119.00 | 114.25 | 114.65 | 114.65 | -4.26% | 18,000 |
| Apr 17, 2026 | 121.90 | 121.90 | 118.00 | 119.75 | 119.75 | -1.76% | 9,600 |
| Apr 16, 2026 | 119.00 | 121.90 | 119.00 | 121.90 | 121.90 | 2.01% | 3,600 |
| Apr 15, 2026 | 117.00 | 125.00 | 117.00 | 119.50 | 119.50 | 4.37% | 6,000 |
| Apr 13, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 1.96% | 1,200 |
| Apr 10, 2026 | 117.00 | 120.00 | 110.00 | 112.30 | 112.30 | -4.02% | 22,800 |
| Apr 9, 2026 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | -0.85% | 3,600 |
| Apr 8, 2026 | 112.00 | 119.00 | 110.00 | 118.00 | 118.00 | 8.66% | 38,400 |
| Apr 7, 2026 | 109.00 | 109.00 | 108.60 | 108.60 | 108.60 | -0.37% | 3,600 |
| Apr 6, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 13,200 |
| Apr 2, 2026 | 107.00 | 109.00 | 105.95 | 109.00 | 109.00 | 1.87% | 3,600 |
| Apr 1, 2026 | 104.00 | 107.00 | 103.50 | 107.00 | 107.00 | 3.23% | 8,400 |
| Mar 30, 2026 | 101.00 | 103.65 | 100.10 | 103.65 | 103.65 | 1.97% | 8,400 |
| Mar 27, 2026 | 104.00 | 104.00 | 100.00 | 101.65 | 101.65 | -2.26% | 33,600 |
| Mar 25, 2026 | 103.50 | 106.00 | 103.00 | 104.00 | 104.00 | 0.29% | 20,400 |
| Mar 24, 2026 | 104.00 | 105.00 | 102.00 | 103.70 | 103.70 | 1.67% | 7,200 |
| Mar 23, 2026 | 112.00 | 112.00 | 102.00 | 102.00 | 102.00 | -9.73% | 31,200 |
| Mar 20, 2026 | 112.00 | 113.00 | 108.00 | 113.00 | 113.00 | 0.89% | 6,000 |
| Mar 19, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 1,200 |
| Mar 18, 2026 | 112.50 | 112.50 | 109.50 | 112.00 | 112.00 | 1.59% | 120,000 |
| Mar 17, 2026 | 112.00 | 115.00 | 110.25 | 110.25 | 110.25 | 0.68% | 42,000 |
| Mar 16, 2026 | 112.00 | 114.00 | 109.00 | 109.50 | 109.50 | -2.23% | 54,000 |
| Mar 13, 2026 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 1.82% | 21,600 |
| Mar 12, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.74% | 2,400 |
| Mar 11, 2026 | 112.00 | 112.00 | 111.95 | 111.95 | 111.95 | -0.49% | 2,400 |
| Mar 10, 2026 | 110.00 | 112.50 | 110.00 | 112.50 | 112.50 | 2.27% | 2,400 |
| Mar 9, 2026 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -1.79% | 6,000 |
| Mar 6, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.22% | 1,200 |
| Mar 5, 2026 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | 2.51% | 1,200 |
| Mar 4, 2026 | 113.00 | 113.00 | 109.50 | 109.50 | 109.50 | -3.86% | 9,600 |
| Mar 2, 2026 | 109.00 | 113.90 | 108.00 | 113.90 | 113.90 | 3.78% | 105,600 |
| Feb 27, 2026 | 110.00 | 110.20 | 106.00 | 109.75 | 109.75 | -0.81% | 30,000 |
| Feb 26, 2026 | 111.00 | 111.00 | 108.00 | 110.65 | 110.65 | 1.05% | 8,400 |
| Feb 25, 2026 | 112.00 | 112.00 | 108.00 | 109.50 | 109.50 | 1.15% | 45,600 |
| Feb 24, 2026 | 110.05 | 110.10 | 104.00 | 108.25 | 108.25 | 3.49% | 72,000 |
| Feb 23, 2026 | 117.55 | 117.55 | 102.00 | 104.60 | 104.60 | -11.32% | 87,600 |
| Feb 20, 2026 | 118.00 | 118.00 | 117.00 | 117.95 | 117.95 | 0.08% | 38,400 |
| Feb 19, 2026 | 116.00 | 120.00 | 116.00 | 117.85 | 117.85 | 2.93% | 38,400 |
| Feb 18, 2026 | 120.05 | 120.05 | 113.00 | 114.50 | 114.50 | -4.10% | 37,200 |
| Feb 17, 2026 | 124.15 | 124.15 | 117.00 | 119.40 | 119.40 | -3.83% | 66,000 |
| Feb 16, 2026 | 119.00 | 127.00 | 119.00 | 124.15 | 124.15 | 5.21% | 8,400 |
| Feb 13, 2026 | 120.50 | 120.50 | 118.00 | 118.00 | 118.00 | -2.16% | 36,000 |
| Feb 12, 2026 | 124.00 | 124.00 | 120.00 | 120.60 | 120.60 | -2.90% | 14,400 |
| Feb 11, 2026 | 124.40 | 124.40 | 121.00 | 124.20 | 124.20 | - | 21,600 |
| Feb 10, 2026 | 127.00 | 127.00 | 120.20 | 124.20 | 124.20 | 3.72% | 40,800 |
| Feb 9, 2026 | 130.00 | 130.00 | 119.00 | 119.75 | 119.75 | -2.72% | 19,200 |
| Feb 6, 2026 | 129.95 | 130.00 | 120.00 | 123.10 | 123.10 | -5.27% | 45,600 |
| Feb 5, 2026 | 135.00 | 135.00 | 125.55 | 129.95 | 129.95 | -3.56% | 15,600 |